KissMeData/088800/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1835	-29	5	-1.56	362419042	196619	108.13	1868	1877	1831	2420	1305	1864	1843.26	4.84	-34991	1937	1900	1878	1841	1819	1889	1830	350	556	500	1150	1	1	69926073	1283	-1.55	5.54	12	0.28	-1185.00	331.00	4995	20230922	-63.26	1537	20231011	19.39	3680	-50.14	20240119	1760	4.26	20240102	4995	-63.26	20230922	1537	19.39	20231011	0.00	N	088800	500	349 억	3384727	N	N	40	N	N
3	20240531	150723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1839	-25	5	-1.34	336205964	182343	100.28	1868	1877	1831	2420	1305	1864	1843.81	4.84	-31065	1937	1900	1878	1841	1819	1889	1830	350	556	500	1150	1	1	69926073	1286	-1.55	5.56	12	0.26	-1185.00	331.00	4995	20230922	-63.18	1537	20231011	19.65	3680	-50.03	20240119	1760	4.49	20240102	4995	-63.18	20230922	1537	19.65	20231011	0.00	N	088800	500	349 억	3384727	N	N	19	N	N
4	20240531	140724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1846	-18	5	-0.97	260741392	141342	77.73	1868	1877	1831	2420	1305	1864	1844.76	4.84	-27797	1937	1900	1878	1841	1819	1889	1830	350	556	500	1150	1	1	69926073	1291	-1.56	5.58	12	0.20	-1185.00	331.00	4995	20230922	-63.04	1537	20231011	20.10	3680	-49.84	20240119	1760	4.89	20240102	4995	-63.04	20230922	1537	20.10	20231011	0.00	N	088800	500	349 억	3384727	N	N	19	N	N
5	20240531	130729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1847	-17	5	-0.91	230794164	125133	68.82	1868	1877	1831	2420	1305	1864	1844.39	4.84	-23997	1937	1900	1878	1841	1819	1889	1830	350	556	500	1150	1	1	69926073	1292	-1.56	5.58	12	0.18	-1185.00	331.00	4995	20230922	-63.02	1537	20231011	20.17	3680	-49.81	20240119	1760	4.94	20240102	4995	-63.02	20230922	1537	20.17	20231011	0.00	N	088800	500	349 억	3384727	N	N	19	N	N
6	20240531	120732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1851	-13	5	-0.70	217343097	117861	64.82	1868	1877	1831	2420	1305	1864	1844.06	4.84	-22184	1937	1900	1878	1841	1819	1889	1830	350	556	500	1150	1	1	69926073	1294	-1.56	5.59	12	0.17	-1185.00	331.00	4995	20230922	-62.94	1537	20231011	20.43	3680	-49.70	20240119	1760	5.17	20240102	4995	-62.94	20230922	1537	20.43	20231011	0.00	N	088800	500	349 억	3384727	N	N	19	N	N
7	20240531	110728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1843	-21	5	-1.13	204535016	110930	61.00	1868	1877	1831	2420	1305	1864	1843.82	4.84	-20391	1937	1900	1878	1841	1819	1889	1830	350	556	500	1150	1	1	69926073	1289	-1.56	5.57	12	0.16	-1185.00	331.00	4995	20230922	-63.10	1537	20231011	19.91	3680	-49.92	20240119	1760	4.72	20240102	4995	-63.10	20230922	1537	19.91	20231011	0.00	N	088800	500	349 억	3384727	N	N	19	N	N
8	20240531	100729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1845	-19	5	-1.02	124039540	67212	36.96	1868	1877	1831	2420	1305	1864	1845.50	4.84	-21118	1937	1900	1878	1841	1819	1889	1830	350	556	500	1150	1	1	69926073	1290	-1.56	5.57	12	0.10	-1185.00	331.00	4995	20230922	-63.06	1537	20231011	20.04	3680	-49.86	20240119	1760	4.83	20240102	4995	-63.06	20230922	1537	20.04	20231011	0.00	N	088800	500	349 억	3384727	N	N	19	N	N
9	20240531	090727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1875	11	2	0.59	4371435	2342	1.29	1868	1875	1856	2420	1305	1864	1866.54	4.84	362	1937	1900	1878	1841	1819	1889	1830	350	556	500	1150	1	1	69926073	1311	-1.58	5.66	12	0.00	-1185.00	331.00	4995	20230922	-62.46	1537	20231011	21.99	3680	-49.05	20240119	1760	6.53	20240102	4995	-62.46	20230922	1537	21.99	20231011	0.00	N	088800	500	349 억	3384727	N	N	19	N	N
10	20240530	160724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1864	-2	5	-0.11	338649303	180304	83.79	1884	1915	1856	2425	1307	1866	1878.21	4.86	-12918	1924	1895	1878	1849	1832	1886	1840	350	559	500	1150	1	1	69926073	1303	-1.57	5.63	12	0.26	-1185.00	331.00	4995	20230922	-62.68	1537	20231011	21.28	3680	-49.35	20240119	1760	5.91	20240102	4995	-62.68	20230922	1537	21.28	20231011	0.00	N	088800	500	349 억	3397644	N	N	19	N	N
11	20240530	150725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1865	-1	5	-0.05	331206138	176309	81.94	1884	1915	1856	2425	1307	1866	1878.55	4.86	-12285	1924	1895	1878	1849	1832	1886	1840	350	559	500	1150	1	1	69926073	1304	-1.57	5.63	12	0.25	-1185.00	331.00	4995	20230922	-62.66	1537	20231011	21.34	3680	-49.32	20240119	1760	5.97	20240102	4995	-62.66	20230922	1537	21.34	20231011	0.00	N	088800	500	349 억	3397644	N	N	232	N	N
12	20240530	140724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1865	-1	5	-0.05	295952939	157384	73.14	1884	1915	1856	2425	1307	1866	1880.45	4.86	-7599	1924	1895	1878	1849	1832	1886	1840	350	559	500	1150	1	1	69926073	1304	-1.57	5.63	12	0.23	-1185.00	331.00	4995	20230922	-62.66	1537	20231011	21.34	3680	-49.32	20240119	1760	5.97	20240102	4995	-62.66	20230922	1537	21.34	20231011	0.00	N	088800	500	349 억	3397644	N	N	232	N	N
13	20240530	130726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1866	0	3	0.00	274123384	145668	67.70	1884	1915	1856	2425	1307	1866	1881.84	4.86	-3075	1924	1895	1878	1849	1832	1886	1840	350	559	500	1150	1	1	69926073	1305	-1.57	5.64	12	0.21	-1185.00	331.00	4995	20230922	-62.64	1537	20231011	21.41	3680	-49.29	20240119	1760	6.02	20240102	4995	-62.64	20230922	1537	21.41	20231011	0.00	N	088800	500	349 억	3397644	N	N	232	N	N
14	20240530	120724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1868	2	2	0.11	254024169	134905	62.70	1884	1915	1856	2425	1307	1866	1882.99	4.86	-940	1924	1895	1878	1849	1832	1886	1840	350	559	500	1150	1	1	69926073	1306	-1.58	5.64	12	0.19	-1185.00	331.00	4995	20230922	-62.60	1537	20231011	21.54	3680	-49.24	20240119	1760	6.14	20240102	4995	-62.60	20230922	1537	21.54	20231011	0.00	N	088800	500	349 억	3397644	N	N	232	N	N
15	20240530	110725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1870	4	2	0.21	222874160	118216	54.94	1884	1915	1856	2425	1307	1866	1885.31	4.86	4648	1924	1895	1878	1849	1832	1886	1840	350	559	500	1150	1	1	69926073	1308	-1.58	5.65	12	0.17	-1185.00	331.00	4995	20230922	-62.56	1537	20231011	21.67	3680	-49.18	20240119	1760	6.25	20240102	4995	-62.56	20230922	1537	21.67	20231011	0.00	N	088800	500	349 억	3397644	N	N	232	N	N
16	20240530	100726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1871	5	2	0.27	174524393	92369	42.93	1884	1915	1856	2425	1307	1866	1889.43	4.86	-7044	1924	1895	1878	1849	1832	1886	1840	350	559	500	1150	1	1	69926073	1308	-1.58	5.65	12	0.13	-1185.00	331.00	4995	20230922	-62.54	1537	20231011	21.73	3680	-49.16	20240119	1760	6.31	20240102	4995	-62.54	20230922	1537	21.73	20231011	0.00	N	088800	500	349 억	3397644	N	N	232	N	N
17	20240530	090725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1860	-6	5	-0.32	18730730	10019	4.66	1884	1885	1856	2425	1307	1866	1869.52	4.86	-6358	1924	1895	1878	1849	1832	1886	1840	350	559	500	1150	1	1	69926073	1301	-1.57	5.62	12	0.01	-1185.00	331.00	4995	20230922	-62.76	1537	20231011	21.01	3680	-49.46	20240119	1760	5.68	20240102	4995	-62.76	20230922	1537	21.01	20231011	0.00	N	088800	500	349 억	3397644	N	N	232	N	N
18	20240529	160718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1866	-48	5	-2.51	405206362	214454	72.69	1900	1907	1861	2485	1340	1914	1889.48	4.93	-47637	2004	1959	1897	1852	1790	1981	1874	350	571	500	1180	1	1	69926073	1305	-1.57	5.64	12	0.31	-1185.00	331.00	4995	20230922	-62.64	1537	20231011	21.41	3680	-49.29	20240119	1760	6.02	20240102	4995	-62.64	20230922	1537	21.41	20231011	0.00	N	088800	500	349 억	3445176	N	N	227	N	N
19	20240529	150717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1873	-41	5	-2.14	384197575	203195	68.88	1900	1907	1861	2485	1340	1914	1890.78	4.93	-43892	2004	1959	1897	1852	1790	1981	1874	350	571	500	1180	1	1	69926073	1310	-1.58	5.66	12	0.29	-1185.00	331.00	4995	20230922	-62.50	1537	20231011	21.86	3680	-49.10	20240119	1760	6.42	20240102	4995	-62.50	20230922	1537	21.86	20231011	0.00	N	088800	500	349 억	3445176	N	N	701	N	N
20	20240529	140718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1890	-24	5	-1.25	284596200	150179	50.91	1900	1907	1878	2485	1340	1914	1895.05	4.93	-15669	2004	1959	1897	1852	1790	1981	1874	350	571	500	1180	1	1	69926073	1322	-1.59	5.71	12	0.21	-1185.00	331.00	4995	20230922	-62.16	1537	20231011	22.97	3680	-48.64	20240119	1760	7.39	20240102	4995	-62.16	20230922	1537	22.97	20231011	0.00	N	088800	500	349 억	3445176	N	N	701	N	N
21	20240529	130720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1899	-15	5	-0.78	215520122	113653	38.52	1900	1907	1878	2485	1340	1914	1896.30	4.93	10721	2004	1959	1897	1852	1790	1981	1874	350	571	500	1180	1	1	69926073	1328	-1.60	5.74	12	0.16	-1185.00	331.00	4995	20230922	-61.98	1537	20231011	23.55	3680	-48.40	20240119	1760	7.90	20240102	4995	-61.98	20230922	1537	23.55	20231011	0.00	N	088800	500	349 억	3445176	N	N	701	N	N
22	20240529	120723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1895	-19	5	-0.99	194782036	102698	34.81	1900	1907	1878	2485	1340	1914	1896.65	4.93	14085	2004	1959	1897	1852	1790	1981	1874	350	571	500	1180	1	1	69926073	1325	-1.60	5.73	12	0.15	-1185.00	331.00	4995	20230922	-62.06	1537	20231011	23.29	3680	-48.51	20240119	1760	7.67	20240102	4995	-62.06	20230922	1537	23.29	20231011	0.00	N	088800	500	349 억	3445176	N	N	701	N	N
23	20240529	110720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1892	-22	5	-1.15	176021889	92790	31.45	1900	1907	1878	2485	1340	1914	1896.99	4.93	16779	2004	1959	1897	1852	1790	1981	1874	350	571	500	1180	1	1	69926073	1323	-1.60	5.72	12	0.13	-1185.00	331.00	4995	20230922	-62.12	1537	20231011	23.10	3680	-48.59	20240119	1760	7.50	20240102	4995	-62.12	20230922	1537	23.10	20231011	0.00	N	088800	500	349 억	3445176	N	N	701	N	N
24	20240529	100718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1890	-24	5	-1.25	97815756	51576	17.48	1900	1907	1878	2485	1340	1914	1896.54	4.93	-6296	2004	1959	1897	1852	1790	1981	1874	350	571	500	1180	1	1	69926073	1322	-1.59	5.71	12	0.07	-1185.00	331.00	4995	20230922	-62.16	1537	20231011	22.97	3680	-48.64	20240119	1760	7.39	20240102	4995	-62.16	20230922	1537	22.97	20231011	0.00	N	088800	500	349 억	3445176	N	N	701	N	N
25	20240529	090715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1890	-24	5	-1.25	19830453	10475	3.55	1900	1900	1878	2485	1340	1914	1893.12	4.93	941	2004	1959	1897	1852	1790	1981	1874	350	571	500	1180	1	1	69926073	1322	-1.59	5.71	12	0.01	-1185.00	331.00	4995	20230922	-62.16	1537	20231011	22.97	3680	-48.64	20240119	1760	7.39	20240102	4995	-62.16	20230922	1537	22.97	20231011	0.00	N	088800	500	349 억	3445176	N	N	701	N	N
26	20240528	160714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1914	64	2	3.46	555628216	292872	70.40	1840	1942	1835	2405	1295	1850	1897.15	4.89	23699	1934	1891	1864	1821	1794	1878	1808	350	555	500	1140	1	1	69926073	1338	-1.62	5.78	12	0.42	-1185.00	331.00	4995	20230922	-61.68	1537	20231011	24.53	3680	-47.99	20240119	1760	8.75	20240102	4995	-61.68	20230922	1537	24.53	20231011	0.00	N	088800	500	349 억	3416596	N	N	701	N	N
27	20240528	150717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1909	59	2	3.19	517654096	273001	65.62	1840	1942	1835	2405	1295	1850	1896.16	4.89	21833	1934	1891	1864	1821	1794	1878	1808	350	555	500	1140	1	1	69926073	1335	-1.61	5.77	12	0.39	-1185.00	331.00	4995	20230922	-61.78	1537	20231011	24.20	3680	-48.12	20240119	1760	8.47	20240102	4995	-61.78	20230922	1537	24.20	20231011	0.00	N	088800	500	349 억	3416596	N	N	640	N	N
28	20240528	140718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	55	2	2.97	463729693	244752	58.83	1840	1942	1835	2405	1295	1850	1894.69	4.89	14308	1934	1891	1864	1821	1794	1878	1808	350	555	500	1140	1	1	69926073	1332	-1.61	5.76	12	0.35	-1185.00	331.00	4995	20230922	-61.86	1537	20231011	23.94	3680	-48.23	20240119	1760	8.24	20240102	4995	-61.86	20230922	1537	23.94	20231011	0.00	N	088800	500	349 억	3416596	N	N	640	N	N
29	20240528	130714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1884	34	2	1.84	414118792	218622	52.55	1840	1942	1835	2405	1295	1850	1894.22	4.89	12663	1934	1891	1864	1821	1794	1878	1808	350	555	500	1140	1	1	69926073	1317	-1.59	5.69	12	0.31	-1185.00	331.00	4995	20230922	-62.28	1537	20231011	22.58	3680	-48.80	20240119	1760	7.05	20240102	4995	-62.28	20230922	1537	22.58	20231011	0.00	N	088800	500	349 억	3416596	N	N	640	N	N
30	20240528	120715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1891	41	2	2.22	365801480	193010	46.39	1840	1942	1835	2405	1295	1850	1895.25	4.89	20856	1934	1891	1864	1821	1794	1878	1808	350	555	500	1140	1	1	69926073	1322	-1.60	5.71	12	0.28	-1185.00	331.00	4995	20230922	-62.14	1537	20231011	23.03	3680	-48.61	20240119	1760	7.44	20240102	4995	-62.14	20230922	1537	23.03	20231011	0.00	N	088800	500	349 억	3416596	N	N	640	N	N
31	20240528	110659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1900	50	2	2.70	336490075	177535	42.67	1840	1942	1835	2405	1295	1850	1895.35	4.89	19477	1934	1891	1864	1821	1794	1878	1808	350	555	500	1140	1	1	69926073	1329	-1.60	5.74	12	0.25	-1185.00	331.00	4995	20230922	-61.96	1537	20231011	23.62	3680	-48.37	20240119	1760	7.95	20240102	4995	-61.96	20230922	1537	23.62	20231011	0.00	N	088800	500	349 억	3416596	N	N	640	N	N
32	20240528	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1866	16	2	0.86	88982926	47765	11.48	1840	1882	1835	2405	1295	1850	1862.93	4.89	6865	1934	1891	1864	1821	1794	1878	1808	350	555	500	1140	1	1	69926073	1305	-1.57	5.64	12	0.07	-1185.00	331.00	4995	20230922	-62.64	1537	20231011	21.41	3680	-49.29	20240119	1760	6.02	20240102	4995	-62.64	20230922	1537	21.41	20231011	0.00	N	088800	500	349 억	3416596	N	N	640	N	N
33	20240528	090717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1870	20	2	1.08	32760237	17737	4.26	1840	1872	1835	2405	1295	1850	1847.00	4.89	4204	1934	1891	1864	1821	1794	1878	1808	350	555	500	1140	1	1	69926073	1308	-1.58	5.65	12	0.03	-1185.00	331.00	4995	20230922	-62.56	1537	20231011	21.67	3680	-49.18	20240119	1760	6.25	20240102	4995	-62.56	20230922	1537	21.67	20231011	0.00	N	088800	500	349 억	3416596	N	N	640	N	N
34	20240527	160705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1850	-46	5	-2.43	764600268	412327	137.05	1905	1907	1837	2460	1328	1896	1854.35	4.98	-68372	1950	1922	1896	1868	1842	1910	1856	350	564	500	1170	1	1	69926073	1294	-1.56	5.59	12	0.59	-1185.00	331.00	4995	20230922	-62.96	1537	20231011	20.36	3680	-49.73	20240119	1760	5.11	20240102	4995	-62.96	20230922	1537	20.36	20231011	0.00	N	088800	500	349 억	3482799	N	N	640	N	N
35	20240527	150716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1850	-46	5	-2.43	739783474	398924	132.59	1905	1907	1837	2460	1328	1896	1854.45	4.98	-64308	1950	1922	1896	1868	1842	1910	1856	350	564	500	1170	1	1	69926073	1294	-1.56	5.59	12	0.57	-1185.00	331.00	4995	20230922	-62.96	1537	20231011	20.36	3680	-49.73	20240119	1760	5.11	20240102	4995	-62.96	20230922	1537	20.36	20231011	0.00	N	088800	500	349 억	3482799	N	N	476	N	N
36	20240527	140714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1849	-47	5	-2.48	642973501	346541	115.18	1905	1907	1837	2460	1328	1896	1855.40	4.98	-64690	1950	1922	1896	1868	1842	1910	1856	350	564	500	1170	1	1	69926073	1293	-1.56	5.59	12	0.50	-1185.00	331.00	4995	20230922	-62.98	1537	20231011	20.30	3680	-49.76	20240119	1760	5.06	20240102	4995	-62.98	20230922	1537	20.30	20231011	0.00	N	088800	500	349 억	3482799	N	N	476	N	N
37	20240527	130713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1851	-45	5	-2.37	589731417	317763	105.62	1905	1907	1837	2460	1328	1896	1855.88	4.98	-56647	1950	1922	1896	1868	1842	1910	1856	350	564	500	1170	1	1	69926073	1294	-1.56	5.59	12	0.45	-1185.00	331.00	4995	20230922	-62.94	1537	20231011	20.43	3680	-49.70	20240119	1760	5.17	20240102	4995	-62.94	20230922	1537	20.43	20231011	0.00	N	088800	500	349 억	3482799	N	N	476	N	N
38	20240527	120714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1854	-42	5	-2.22	538413868	290039	96.40	1905	1907	1837	2460	1328	1896	1856.35	4.98	-42911	1950	1922	1896	1868	1842	1910	1856	350	564	500	1170	1	1	69926073	1296	-1.56	5.60	12	0.41	-1185.00	331.00	4995	20230922	-62.88	1537	20231011	20.62	3680	-49.62	20240119	1760	5.34	20240102	4995	-62.88	20230922	1537	20.62	20231011	0.00	N	088800	500	349 억	3482799	N	N	476	N	N
39	20240527	110714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1851	-45	5	-2.37	456908393	245992	81.76	1905	1907	1837	2460	1328	1896	1857.41	4.98	-39704	1950	1922	1896	1868	1842	1910	1856	350	564	500	1170	1	1	69926073	1294	-1.56	5.59	12	0.35	-1185.00	331.00	4995	20230922	-62.94	1537	20231011	20.43	3680	-49.70	20240119	1760	5.17	20240102	4995	-62.94	20230922	1537	20.43	20231011	0.00	N	088800	500	349 억	3482799	N	N	476	N	N
40	20240527	100712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1845	-51	5	-2.69	391568791	210672	70.02	1905	1907	1837	2460	1328	1896	1858.67	4.98	-38251	1950	1922	1896	1868	1842	1910	1856	350	564	500	1170	1	1	69926073	1290	-1.56	5.57	12	0.30	-1185.00	331.00	4995	20230922	-63.06	1537	20231011	20.04	3680	-49.86	20240119	1760	4.83	20240102	4995	-63.06	20230922	1537	20.04	20231011	0.00	N	088800	500	349 억	3482799	N	N	476	N	N
41	20240527	090712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1898	2	2	0.11	26795942	14154	4.70	1905	1907	1888	2460	1328	1896	1893.17	4.98	-5191	1950	1922	1896	1868	1842	1910	1856	350	564	500	1170	1	1	69926073	1327	-1.60	5.73	12	0.02	-1185.00	331.00	4995	20230922	-62.00	1537	20231011	23.49	3680	-48.42	20240119	1760	7.84	20240102	4995	-62.00	20230922	1537	23.49	20231011	0.00	N	088800	500	349 억	3482799	N	N	476	N	N
42	20240524	160637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1896	-12	5	-0.63	564626271	298538	140.93	1910	1924	1870	2480	1336	1908	1891.30	5.05	-45335	1965	1936	1919	1890	1873	1928	1882	350	572	500	1180	1	1	69926073	1326	-1.60	5.73	12	0.43	-1185.00	331.00	4995	20230922	-62.04	1537	20231011	23.36	3680	-48.48	20240119	1760	7.73	20240102	4995	-62.04	20230922	1537	23.36	20231011	0.00	N	088800	500	349 억	3527907	N	N	476	N	N
43	20240524	150636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1887	-21	5	-1.10	550950136	291314	137.52	1910	1924	1870	2480	1336	1908	1891.26	5.05	-46220	1965	1936	1919	1890	1873	1928	1882	350	572	500	1180	1	1	69926073	1320	-1.59	5.70	12	0.42	-1185.00	331.00	4995	20230922	-62.22	1537	20231011	22.77	3680	-48.72	20240119	1760	7.22	20240102	4995	-62.22	20230922	1537	22.77	20231011	0.00	N	088800	500	349 억	3527907	N	N	2518	N	N
44	20240524	140640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1884	-24	5	-1.26	506305762	267613	126.33	1910	1924	1870	2480	1336	1908	1891.93	5.05	-45235	1965	1936	1919	1890	1873	1928	1882	350	572	500	1180	1	1	69926073	1317	-1.59	5.69	12	0.38	-1185.00	331.00	4995	20230922	-62.28	1537	20231011	22.58	3680	-48.80	20240119	1760	7.05	20240102	4995	-62.28	20230922	1537	22.58	20231011	0.00	N	088800	500	349 억	3527907	N	N	2518	N	N
45	20240524	130637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1885	-23	5	-1.21	444779088	234930	110.90	1910	1924	1870	2480	1336	1908	1893.24	5.05	-42099	1965	1936	1919	1890	1873	1928	1882	350	572	500	1180	1	1	69926073	1318	-1.59	5.69	12	0.34	-1185.00	331.00	4995	20230922	-62.26	1537	20231011	22.64	3680	-48.78	20240119	1760	7.10	20240102	4995	-62.26	20230922	1537	22.64	20231011	0.00	N	088800	500	349 억	3527907	N	N	2518	N	N
46	20240524	120638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1889	-19	5	-1.00	328999343	173669	81.98	1910	1924	1870	2480	1336	1908	1894.40	5.05	-18475	1965	1936	1919	1890	1873	1928	1882	350	572	500	1180	1	1	69926073	1321	-1.59	5.71	12	0.25	-1185.00	331.00	4995	20230922	-62.18	1537	20231011	22.90	3680	-48.67	20240119	1760	7.33	20240102	4995	-62.18	20230922	1537	22.90	20231011	0.00	N	088800	500	349 억	3527907	N	N	2518	N	N
47	20240524	110636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1899	-9	5	-0.47	272725702	143896	67.93	1910	1924	1870	2480	1336	1908	1895.30	5.05	-5809	1965	1936	1919	1890	1873	1928	1882	350	572	500	1180	1	1	69926073	1328	-1.60	5.74	12	0.21	-1185.00	331.00	4995	20230922	-61.98	1537	20231011	23.55	3680	-48.40	20240119	1760	7.90	20240102	4995	-61.98	20230922	1537	23.55	20231011	0.00	N	088800	500	349 억	3527907	N	N	2518	N	N
48	20240524	100641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1901	-7	5	-0.37	226701070	119668	56.49	1910	1924	1870	2480	1336	1908	1894.42	5.05	12073	1965	1936	1919	1890	1873	1928	1882	350	572	500	1180	1	1	69926073	1329	-1.60	5.74	12	0.17	-1185.00	331.00	4995	20230922	-61.94	1537	20231011	23.68	3680	-48.34	20240119	1760	8.01	20240102	4995	-61.94	20230922	1537	23.68	20231011	0.00	N	088800	500	349 억	3527907	N	N	2518	N	N
49	20240524	090637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1901	-7	5	-0.37	52905428	27691	13.07	1910	1924	1900	2480	1336	1908	1910.56	5.05	6213	1965	1936	1919	1890	1873	1928	1882	350	572	500	1180	1	1	69926073	1329	-1.60	5.74	12	0.04	-1185.00	331.00	4995	20230922	-61.94	1537	20231011	23.68	3680	-48.34	20240119	1760	8.01	20240102	4995	-61.94	20230922	1537	23.68	20231011	0.00	N	088800	500	349 억	3527907	N	N	2518	N	N
50	20240523	160634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1908	-40	5	-2.05	403625282	211622	69.66	1948	1948	1902	2530	1364	1948	1907.29	5.07	-18799	2021	1984	1937	1900	1853	2003	1919	350	582	500	1200	1	1	69926073	1334	-1.61	5.76	12	0.30	-1185.00	331.00	4995	20230922	-61.80	1537	20231011	24.14	3680	-48.15	20240119	1760	8.41	20240102	4995	-61.80	20230922	1537	24.14	20231011	0.00	N	088800	500	349 억	3546706	N	N	2518	N	N
51	20240523	150640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	-43	5	-2.21	380646880	199573	65.70	1948	1948	1902	2530	1364	1948	1907.31	5.07	-16914	2021	1984	1937	1900	1853	2003	1919	350	582	500	1200	1	1	69926073	1332	-1.61	5.76	12	0.29	-1185.00	331.00	4995	20230922	-61.86	1537	20231011	23.94	3680	-48.23	20240119	1760	8.24	20240102	4995	-61.86	20230922	1537	23.94	20231011	0.00	N	088800	500	349 억	3546706	N	N	4811	N	N
52	20240523	140641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1906	-42	5	-2.16	333870452	175008	57.61	1948	1948	1902	2530	1364	1948	1907.74	5.07	-13758	2021	1984	1937	1900	1853	2003	1919	350	582	500	1200	1	1	69926073	1333	-1.61	5.76	12	0.25	-1185.00	331.00	4995	20230922	-61.84	1537	20231011	24.01	3680	-48.21	20240119	1760	8.30	20240102	4995	-61.84	20230922	1537	24.01	20231011	0.00	N	088800	500	349 억	3546706	N	N	4811	N	N
53	20240523	130638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	-43	5	-2.21	270313913	141636	46.63	1948	1948	1902	2530	1364	1948	1908.51	5.07	-11846	2021	1984	1937	1900	1853	2003	1919	350	582	500	1200	1	1	69926073	1332	-1.61	5.76	12	0.20	-1185.00	331.00	4995	20230922	-61.86	1537	20231011	23.94	3680	-48.23	20240119	1760	8.24	20240102	4995	-61.86	20230922	1537	23.94	20231011	0.00	N	088800	500	349 억	3546706	N	N	4811	N	N
54	20240523	120635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	-43	5	-2.21	230842459	120903	39.80	1948	1948	1902	2530	1364	1948	1909.32	5.07	-8529	2021	1984	1937	1900	1853	2003	1919	350	582	500	1200	1	1	69926073	1332	-1.61	5.76	12	0.17	-1185.00	331.00	4995	20230922	-61.86	1537	20231011	23.94	3680	-48.23	20240119	1760	8.24	20240102	4995	-61.86	20230922	1537	23.94	20231011	0.00	N	088800	500	349 억	3546706	N	N	4811	N	N
55	20240523	110634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1910	-38	5	-1.95	171917697	89999	29.63	1948	1948	1902	2530	1364	1948	1910.22	5.07	-2024	2021	1984	1937	1900	1853	2003	1919	350	582	500	1200	1	1	69926073	1336	-1.61	5.77	12	0.13	-1185.00	331.00	4995	20230922	-61.76	1537	20231011	24.27	3680	-48.10	20240119	1760	8.52	20240102	4995	-61.76	20230922	1537	24.27	20231011	0.00	N	088800	500	349 억	3546706	N	N	4811	N	N
56	20240523	100636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1910	-38	5	-1.95	93675297	48944	16.11	1948	1948	1908	2530	1364	1948	1913.93	5.07	-1572	2021	1984	1937	1900	1853	2003	1919	350	582	500	1200	1	1	69926073	1336	-1.61	5.77	12	0.07	-1185.00	331.00	4995	20230922	-61.76	1537	20231011	24.27	3680	-48.10	20240119	1760	8.52	20240102	4995	-61.76	20230922	1537	24.27	20231011	0.00	N	088800	500	349 억	3546706	N	N	4811	N	N
57	20240523	090638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1913	-35	5	-1.80	14905105	7746	2.55	1948	1948	1910	2530	1364	1948	1924.23	5.07	63	2021	1984	1937	1900	1853	2003	1919	350	582	500	1200	1	1	69926073	1338	-1.61	5.78	12	0.01	-1185.00	331.00	4995	20230922	-61.70	1537	20231011	24.46	3680	-48.02	20240119	1760	8.69	20240102	4995	-61.70	20230922	1537	24.46	20231011	0.00	N	088800	500	349 억	3546706	N	N	4811	N	N
58	20240522	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1948	35	2	1.83	586209804	301807	106.12	1900	1974	1890	2485	1340	1913	1942.33	4.98	63479	1991	1952	1931	1892	1871	1941	1881	350	572	500	1180	1	1	69926073	1362	-1.64	5.89	12	0.43	-1185.00	331.00	4995	20230922	-61.00	1537	20231011	26.74	3680	-47.07	20240119	1760	10.68	20240102	4995	-61.00	20230922	1537	26.74	20231011	0.00	N	088800	500	349 억	3483212	N	N	4811	N	N
59	20240522	150634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1954	41	2	2.14	545995719	281186	98.87	1900	1974	1890	2485	1340	1913	1941.76	4.98	70580	1991	1952	1931	1892	1871	1941	1881	350	572	500	1180	1	1	69926073	1366	-1.65	5.90	12	0.40	-1185.00	331.00	4995	20230922	-60.88	1537	20231011	27.13	3680	-46.90	20240119	1760	11.02	20240102	4995	-60.88	20230922	1537	27.13	20231011	0.00	N	088800	500	349 억	3483212	N	N	2770	N	N
60	20240522	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1960	47	2	2.46	492783965	253940	89.29	1900	1974	1890	2485	1340	1913	1940.55	4.98	62409	1991	1952	1931	1892	1871	1941	1881	350	572	500	1180	1	1	69926073	1371	-1.65	5.92	12	0.36	-1185.00	331.00	4995	20230922	-60.76	1537	20231011	27.52	3680	-46.74	20240119	1760	11.36	20240102	4995	-60.76	20230922	1537	27.52	20231011	0.00	N	088800	500	349 억	3483212	N	N	2770	N	N
61	20240522	130631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1951	38	2	1.99	442739345	228319	80.28	1900	1974	1890	2485	1340	1913	1939.13	4.98	54006	1991	1952	1931	1892	1871	1941	1881	350	572	500	1180	1	1	69926073	1364	-1.65	5.89	12	0.33	-1185.00	331.00	4995	20230922	-60.94	1537	20231011	26.94	3680	-46.98	20240119	1760	10.85	20240102	4995	-60.94	20230922	1537	26.94	20231011	0.00	N	088800	500	349 억	3483212	N	N	2770	N	N
62	20240522	120709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1960	47	2	2.46	403456256	208220	73.21	1900	1974	1890	2485	1340	1913	1937.64	4.98	50975	1991	1952	1931	1892	1871	1941	1881	350	572	500	1180	1	1	69926073	1371	-1.65	5.92	12	0.30	-1185.00	331.00	4995	20230922	-60.76	1537	20231011	27.52	3680	-46.74	20240119	1760	11.36	20240102	4995	-60.76	20230922	1537	27.52	20231011	0.00	N	088800	500	349 억	3483212	N	N	2770	N	N
63	20240522	110635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1971	58	2	3.03	330286260	170862	60.08	1900	1974	1890	2485	1340	1913	1933.06	4.98	42171	1991	1952	1931	1892	1871	1941	1881	350	572	500	1180	1	1	69926073	1378	-1.66	5.95	12	0.24	-1185.00	331.00	4995	20230922	-60.54	1537	20231011	28.24	3680	-46.44	20240119	1760	11.99	20240102	4995	-60.54	20230922	1537	28.24	20231011	0.00	N	088800	500	349 억	3483212	N	N	2770	N	N
64	20240522	100634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1924	11	2	0.58	150166855	78642	27.65	1900	1926	1890	2485	1340	1913	1909.50	4.98	17547	1991	1952	1931	1892	1871	1941	1881	350	572	500	1180	1	1	69926073	1345	-1.62	5.81	12	0.11	-1185.00	331.00	4995	20230922	-61.48	1537	20231011	25.18	3680	-47.72	20240119	1760	9.32	20240102	4995	-61.48	20230922	1537	25.18	20231011	0.00	N	088800	500	349 억	3483212	N	N	2770	N	N
65	20240522	090634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1899	-14	5	-0.73	37963462	19990	7.03	1900	1912	1890	2485	1340	1913	1899.12	4.98	1826	1991	1952	1931	1892	1871	1941	1881	350	572	500	1180	1	1	69926073	1328	-1.60	5.74	12	0.03	-1185.00	331.00	4995	20230922	-61.98	1537	20231011	23.55	3680	-48.40	20240119	1760	7.90	20240102	4995	-61.98	20230922	1537	23.55	20231011	0.00	N	088800	500	349 억	3483212	N	N	2770	N	N
66	20240521	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1913	-43	5	-2.20	544798347	282944	96.51	1970	1970	1910	2540	1370	1956	1925.49	5.00	-12080	1995	1975	1965	1945	1935	1970	1940	350	584	500	1210	1	1	69926073	1338	-1.61	5.78	12	0.40	-1185.00	331.00	4995	20230922	-61.70	1537	20231011	24.46	3680	-48.02	20240119	1760	8.69	20240102	4995	-61.70	20230922	1537	24.46	20231011	0.00	N	088800	500	349 억	3495292	N	N	2614	N	N
67	20240521	150633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1919	-37	5	-1.89	504393862	261836	89.31	1970	1970	1910	2540	1370	1956	1926.37	5.00	-8247	1995	1975	1965	1945	1935	1970	1940	350	584	500	1210	1	1	69926073	1342	-1.62	5.80	12	0.37	-1185.00	331.00	4995	20230922	-61.58	1537	20231011	24.85	3680	-47.85	20240119	1760	9.03	20240102	4995	-61.58	20230922	1537	24.85	20231011	0.00	N	088800	500	349 억	3495292	N	N	1276	N	N
68	20240521	140630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1916	-40	5	-2.04	425286224	220517	75.22	1970	1970	1915	2540	1370	1956	1928.59	5.00	-7614	1995	1975	1965	1945	1935	1970	1940	350	584	500	1210	1	1	69926073	1340	-1.62	5.79	12	0.32	-1185.00	331.00	4995	20230922	-61.64	1537	20231011	24.66	3680	-47.93	20240119	1760	8.86	20240102	4995	-61.64	20230922	1537	24.66	20231011	0.00	N	088800	500	349 억	3495292	N	N	1276	N	N
69	20240521	130631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1923	-33	5	-1.69	362671501	187891	64.09	1970	1970	1915	2540	1370	1956	1930.22	5.00	-5737	1995	1975	1965	1945	1935	1970	1940	350	584	500	1210	1	1	69926073	1345	-1.62	5.81	12	0.27	-1185.00	331.00	4995	20230922	-61.50	1537	20231011	25.11	3680	-47.74	20240119	1760	9.26	20240102	4995	-61.50	20230922	1537	25.11	20231011	0.00	N	088800	500	349 억	3495292	N	N	1276	N	N
70	20240521	120630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1926	-30	5	-1.53	318323447	164808	56.22	1970	1970	1920	2540	1370	1956	1931.48	5.00	-195	1995	1975	1965	1945	1935	1970	1940	350	584	500	1210	1	1	69926073	1347	-1.63	5.82	12	0.24	-1185.00	331.00	4995	20230922	-61.44	1537	20231011	25.31	3680	-47.66	20240119	1760	9.43	20240102	4995	-61.44	20230922	1537	25.31	20231011	0.00	N	088800	500	349 억	3495292	N	N	1276	N	N
71	20240521	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1926	-30	5	-1.53	263170832	136117	46.43	1970	1970	1920	2540	1370	1956	1933.42	5.00	2296	1995	1975	1965	1945	1935	1970	1940	350	584	500	1210	1	1	69926073	1347	-1.63	5.82	12	0.19	-1185.00	331.00	4995	20230922	-61.44	1537	20231011	25.31	3680	-47.66	20240119	1760	9.43	20240102	4995	-61.44	20230922	1537	25.31	20231011	0.00	N	088800	500	349 억	3495292	N	N	1276	N	N
72	20240521	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1937	-19	5	-0.97	125591070	64738	22.08	1970	1970	1930	2540	1370	1956	1939.99	5.00	7818	1995	1975	1965	1945	1935	1970	1940	350	584	500	1210	1	1	69926073	1354	-1.63	5.85	12	0.09	-1185.00	331.00	4995	20230922	-61.22	1537	20231011	26.02	3680	-47.36	20240119	1760	10.06	20240102	4995	-61.22	20230922	1537	26.02	20231011	0.00	N	088800	500	349 억	3495292	N	N	1276	N	N
73	20240521	090627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1965	9	2	0.46	9212869	4690	1.60	1970	1970	1963	2540	1370	1956	1964.36	5.00	3521	1995	1975	1965	1945	1935	1970	1940	350	584	500	1210	1	1	69926073	1374	-1.66	5.94	12	0.01	-1185.00	331.00	4995	20230922	-60.66	1537	20231011	27.85	3680	-46.60	20240119	1760	11.65	20240102	4995	-60.66	20230922	1537	27.85	20231011	0.00	N	088800	500	349 억	3495292	N	N	1276	N	N
74	20240517	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1981	5	2	0.25	328514146	165889	56.13	1977	1995	1971	2565	1384	1976	1980.32	5.08	4601	2023	1999	1986	1962	1949	1993	1956	350	589	500	1220	1	1	69926073	1385	-1.67	5.98	12	0.24	-1185.00	331.00	4995	20230922	-60.34	1537	20231011	28.89	3680	-46.17	20240119	1760	12.56	20240102	4995	-60.34	20230922	1537	28.89	20231011	0.00	N	088800	500	349 억	3549942	N	N	1013	N	N
75	20240517	150634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1980	4	2	0.20	298943192	150944	51.07	1977	1995	1971	2565	1384	1976	1980.49	5.08	-2601	2023	1999	1986	1962	1949	1993	1956	350	589	500	1220	1	1	69926073	1385	-1.67	5.98	12	0.22	-1185.00	331.00	4995	20230922	-60.36	1537	20231011	28.82	3680	-46.20	20240119	1760	12.50	20240102	4995	-60.36	20230922	1537	28.82	20231011	0.00	N	088800	500	349 억	3549942	N	N	7702	N	N
76	20240517	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1976	0	3	0.00	268954703	135777	45.94	1977	1995	1971	2565	1384	1976	1980.86	5.08	-4015	2023	1999	1986	1962	1949	1993	1956	350	589	500	1220	1	1	69926073	1382	-1.67	5.97	12	0.19	-1185.00	331.00	4995	20230922	-60.44	1537	20231011	28.56	3680	-46.30	20240119	1760	12.27	20240102	4995	-60.44	20230922	1537	28.56	20231011	0.00	N	088800	500	349 억	3549942	N	N	7702	N	N
77	20240517	130623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1981	5	2	0.25	226369005	114227	38.65	1977	1995	1971	2565	1384	1976	1981.75	5.08	-8147	2023	1999	1986	1962	1949	1993	1956	350	589	500	1220	1	1	69926073	1385	-1.67	5.98	12	0.16	-1185.00	331.00	4995	20230922	-60.34	1537	20231011	28.89	3680	-46.17	20240119	1760	12.56	20240102	4995	-60.34	20230922	1537	28.89	20231011	0.00	N	088800	500	349 억	3549942	N	N	7702	N	N
78	20240517	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1976	0	3	0.00	193981775	97854	33.11	1977	1995	1971	2565	1384	1976	1982.36	5.08	-8147	2023	1999	1986	1962	1949	1993	1956	350	589	500	1220	1	1	69926073	1382	-1.67	5.97	12	0.14	-1185.00	331.00	4995	20230922	-60.44	1537	20231011	28.56	3680	-46.30	20240119	1760	12.27	20240102	4995	-60.44	20230922	1537	28.56	20231011	0.00	N	088800	500	349 억	3549942	N	N	7702	N	N
79	20240517	110625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1980	4	2	0.20	167160103	84302	28.52	1977	1995	1971	2565	1384	1976	1982.87	5.08	-6675	2023	1999	1986	1962	1949	1993	1956	350	589	500	1220	1	1	69926073	1385	-1.67	5.98	12	0.12	-1185.00	331.00	4995	20230922	-60.36	1537	20231011	28.82	3680	-46.20	20240119	1760	12.50	20240102	4995	-60.36	20230922	1537	28.82	20231011	0.00	N	088800	500	349 억	3549942	N	N	7702	N	N
80	20240517	100621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1988	12	2	0.61	121806235	61431	20.78	1977	1995	1971	2565	1384	1976	1982.81	5.08	-6514	2023	1999	1986	1962	1949	1993	1956	350	589	500	1220	1	1	69926073	1390	-1.68	6.01	12	0.09	-1185.00	331.00	4995	20230922	-60.20	1537	20231011	29.34	3680	-45.98	20240119	1760	12.95	20240102	4995	-60.20	20230922	1537	29.34	20231011	0.00	N	088800	500	349 억	3549942	N	N	7702	N	N
81	20240517	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1985	9	2	0.46	29985153	15105	5.11	1977	1986	1977	2565	1384	1976	1985.11	5.08	-6004	2023	1999	1986	1962	1949	1993	1956	350	589	500	1220	1	1	69926073	1388	-1.68	6.00	12	0.02	-1185.00	331.00	4995	20230922	-60.26	1537	20231011	29.15	3680	-46.06	20240119	1760	12.78	20240102	4995	-60.26	20230922	1537	29.15	20231011	0.00	N	088800	500	349 억	3549942	N	N	7702	N	N
82	20240516	160620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1976	-8	5	-0.40	583776198	294685	121.05	1986	2010	1973	2575	1389	1984	1981.02	5.15	-48505	2028	2006	1988	1966	1948	1997	1957	350	591	500	1230	1	1	69926073	1382	-1.67	5.97	12	0.42	-1185.00	331.00	4995	20230922	-60.44	1537	20231011	28.56	3680	-46.30	20240119	1760	12.27	20240102	4995	-60.44	20230922	1537	28.56	20231011	0.01	N	088800	500	349 억	3598426	N	N	7702	N	N
83	20240516	150619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1975	-9	5	-0.45	568778758	287103	117.93	1986	2010	1973	2575	1389	1984	1981.10	5.15	-47350	2028	2006	1988	1966	1948	1997	1957	350	591	500	1230	1	1	69926073	1381	-1.67	5.97	12	0.41	-1185.00	331.00	4995	20230922	-60.46	1537	20231011	28.50	3680	-46.33	20240119	1760	12.22	20240102	4995	-60.46	20230922	1537	28.50	20231011	0.01	N	088800	500	349 억	3598426	N	N	1375	N	N
84	20240516	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1980	-4	5	-0.20	474800442	239558	98.40	1986	2010	1973	2575	1389	1984	1981.99	5.15	-42073	2028	2006	1988	1966	1948	1997	1957	350	591	500	1230	1	1	69926073	1385	-1.67	5.98	12	0.34	-1185.00	331.00	4995	20230922	-60.36	1537	20231011	28.82	3680	-46.20	20240119	1760	12.50	20240102	4995	-60.36	20230922	1537	28.82	20231011	0.01	N	088800	500	349 억	3598426	N	N	1375	N	N
85	20240516	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1978	-6	5	-0.30	432938826	218376	89.70	1986	2010	1973	2575	1389	1984	1982.54	5.15	-39723	2028	2006	1988	1966	1948	1997	1957	350	591	500	1230	1	1	69926073	1383	-1.67	5.98	12	0.31	-1185.00	331.00	4995	20230922	-60.40	1537	20231011	28.69	3680	-46.25	20240119	1760	12.39	20240102	4995	-60.40	20230922	1537	28.69	20231011	0.01	N	088800	500	349 억	3598426	N	N	1375	N	N
86	20240516	120618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1977	-7	5	-0.35	329560811	166023	68.20	1986	2010	1975	2575	1389	1984	1985.03	5.15	-37613	2028	2006	1988	1966	1948	1997	1957	350	591	500	1230	1	1	69926073	1382	-1.67	5.97	12	0.24	-1185.00	331.00	4995	20230922	-60.42	1537	20231011	28.63	3680	-46.28	20240119	1760	12.33	20240102	4995	-60.42	20230922	1537	28.63	20231011	0.01	N	088800	500	349 억	3598426	N	N	1375	N	N
87	20240516	110617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1986	2	2	0.10	246490336	124046	50.96	1986	2010	1982	2575	1389	1984	1987.09	5.15	-21048	2028	2006	1988	1966	1948	1997	1957	350	591	500	1230	1	1	69926073	1389	-1.68	6.00	12	0.18	-1185.00	331.00	4995	20230922	-60.24	1537	20231011	29.21	3680	-46.03	20240119	1760	12.84	20240102	4995	-60.24	20230922	1537	29.21	20231011	0.01	N	088800	500	349 억	3598426	N	N	1375	N	N
88	20240516	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1983	-1	5	-0.05	175338519	88234	36.24	1986	2010	1982	2575	1389	1984	1987.20	5.15	-18719	2028	2006	1988	1966	1948	1997	1957	350	591	500	1230	1	1	69926073	1387	-1.67	5.99	12	0.13	-1185.00	331.00	4995	20230922	-60.30	1537	20231011	29.02	3680	-46.11	20240119	1760	12.67	20240102	4995	-60.30	20230922	1537	29.02	20231011	0.01	N	088800	500	349 억	3598426	N	N	1375	N	N
89	20240516	090619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1989	5	2	0.25	26448513	13260	5.45	1986	2010	1986	2575	1389	1984	1994.61	5.15	-2540	2028	2006	1988	1966	1948	1997	1957	350	591	500	1230	1	1	69926073	1391	-1.68	6.01	12	0.02	-1185.00	331.00	4995	20230922	-60.18	1537	20231011	29.41	3680	-45.95	20240119	1760	13.01	20240102	4995	-60.18	20230922	1537	29.41	20231011	0.01	N	088800	500	349 억	3598426	N	N	1375	N	N
90	20240514	160626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1984	1	2	0.05	480740116	242155	29.68	1991	2010	1970	2575	1389	1983	1985.26	5.20	-34341	2079	2031	2002	1954	1925	2016	1939	350	592	500	1220	1	1	69926073	1387	-1.67	5.99	12	0.35	-1185.00	331.00	4995	20230922	-60.28	1537	20231011	29.08	3680	-46.09	20240119	1760	12.73	20240102	4995	-60.28	20230922	1537	29.08	20231011	0.01	N	088800	500	349 억	3633022	N	N	1375	N	N
91	20240514	150629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1983	0	3	0.00	467494464	235477	28.86	1991	2010	1970	2575	1389	1983	1985.31	5.20	-33521	2079	2031	2002	1954	1925	2016	1939	350	592	500	1220	1	1	69926073	1387	-1.67	5.99	12	0.34	-1185.00	331.00	4995	20230922	-60.30	1537	20231011	29.02	3680	-46.11	20240119	1760	12.67	20240102	4995	-60.30	20230922	1537	29.02	20231011	0.01	N	088800	500	349 억	3633022	N	N	10	N	N
92	20240514	140626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1981	-2	5	-0.10	391948745	197334	24.19	1991	2010	1970	2575	1389	1983	1986.23	5.20	-20986	2079	2031	2002	1954	1925	2016	1939	350	592	500	1220	1	1	69926073	1385	-1.67	5.98	12	0.28	-1185.00	331.00	4995	20230922	-60.34	1537	20231011	28.89	3680	-46.17	20240119	1760	12.56	20240102	4995	-60.34	20230922	1537	28.89	20231011	0.01	N	088800	500	349 억	3633022	N	N	10	N	N
93	20240514	130628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1984	1	2	0.05	326274778	164175	20.12	1991	2010	1970	2575	1389	1983	1987.37	5.20	-13998	2079	2031	2002	1954	1925	2016	1939	350	592	500	1220	1	1	69926073	1387	-1.67	5.99	12	0.23	-1185.00	331.00	4995	20230922	-60.28	1537	20231011	29.08	3680	-46.09	20240119	1760	12.73	20240102	4995	-60.28	20230922	1537	29.08	20231011	0.01	N	088800	500	349 억	3633022	N	N	10	N	N
94	20240514	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1981	-2	5	-0.10	308907993	155425	19.05	1991	2010	1970	2575	1389	1983	1987.51	5.20	-11282	2079	2031	2002	1954	1925	2016	1939	350	592	500	1220	1	1	69926073	1385	-1.67	5.98	12	0.22	-1185.00	331.00	4995	20230922	-60.34	1537	20231011	28.89	3680	-46.17	20240119	1760	12.56	20240102	4995	-60.34	20230922	1537	28.89	20231011	0.01	N	088800	500	349 억	3633022	N	N	10	N	N
95	20240514	110626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1992	9	2	0.45	245729669	123573	15.15	1991	2010	1970	2575	1389	1983	1988.55	5.20	-6319	2079	2031	2002	1954	1925	2016	1939	350	592	500	1220	1	1	69926073	1393	-1.68	6.02	12	0.18	-1185.00	331.00	4995	20230922	-60.12	1537	20231011	29.60	3680	-45.87	20240119	1760	13.18	20240102	4995	-60.12	20230922	1537	29.60	20231011	0.01	N	088800	500	349 억	3633022	N	N	10	N	N
96	20240514	100625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1996	13	2	0.66	170630233	85784	10.52	1991	2010	1970	2575	1389	1983	1989.09	5.20	-4648	2079	2031	2002	1954	1925	2016	1939	350	592	500	1220	1	1	69926073	1396	-1.68	6.03	12	0.12	-1185.00	331.00	4995	20230922	-60.04	1537	20231011	29.86	3680	-45.76	20240119	1760	13.41	20240102	4995	-60.04	20230922	1537	29.86	20231011	0.01	N	088800	500	349 억	3633022	N	N	10	N	N
97	20240514	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1990	7	2	0.35	33945580	17101	2.10	1991	1993	1979	2575	1389	1983	1985.04	5.20	-4634	2079	2031	2002	1954	1925	2016	1939	350	592	500	1220	1	1	69926073	1392	-1.68	6.01	12	0.02	-1185.00	331.00	4995	20230922	-60.16	1537	20231011	29.47	3680	-45.92	20240119	1760	13.07	20240102	4995	-60.16	20230922	1537	29.47	20231011	0.01	N	088800	500	349 억	3633022	N	N	10	N	N
98	20240513	160624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1983	-67	5	-3.27	1622046998	813848	271.40	2045	2050	1973	2665	1435	2050	1993.06	5.60	-285618	2080	2065	2050	2035	2020	2072	2042	350	615	500	1270	1	1	69926073	1387	-1.67	5.99	12	1.16	-1185.00	331.00	4995	20230922	-60.30	1537	20231011	29.02	3680	-46.11	20240119	1760	12.67	20240102	4995	-60.30	20230922	1537	29.02	20231011	0.01	N	088800	500	349 억	3917889	N	N	10	N	N
99	20240513	150627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1983	-67	5	-3.27	1579215944	792248	264.19	2045	2050	1973	2665	1435	2050	1993.34	5.60	-280769	2080	2065	2050	2035	2020	2072	2042	350	615	500	1270	1	1	69926073	1387	-1.67	5.99	12	1.13	-1185.00	331.00	4995	20230922	-60.30	1537	20231011	29.02	3680	-46.11	20240119	1760	12.67	20240102	4995	-60.30	20230922	1537	29.02	20231011	0.01	N	088800	500	349 억	3917889	N	N	111	N	N
100	20240513	140626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1976	-74	5	-3.61	1493460860	748897	249.74	2045	2050	1973	2665	1435	2050	1994.21	5.60	-271722	2080	2065	2050	2035	2020	2072	2042	350	615	500	1270	1	1	69926073	1382	-1.67	5.97	12	1.07	-1185.00	331.00	4995	20230922	-60.44	1537	20231011	28.56	3680	-46.30	20240119	1760	12.27	20240102	4995	-60.44	20230922	1537	28.56	20231011	0.01	N	088800	500	349 억	3917889	N	N	111	N	N
101	20240513	130619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1988	-62	5	-3.02	1213774193	607797	202.68	2045	2050	1986	2665	1435	2050	1997.01	5.60	-177294	2080	2065	2050	2035	2020	2072	2042	350	615	500	1270	1	1	69926073	1390	-1.68	6.01	12	0.87	-1185.00	331.00	4995	20230922	-60.20	1537	20231011	29.34	3680	-45.98	20240119	1760	12.95	20240102	4995	-60.20	20230922	1537	29.34	20231011	0.01	N	088800	500	349 억	3917889	N	N	111	N	N
102	20240513	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1992	-58	5	-2.83	994264572	497425	165.88	2045	2050	1986	2665	1435	2050	1998.82	5.60	-148798	2080	2065	2050	2035	2020	2072	2042	350	615	500	1270	1	1	69926073	1393	-1.68	6.02	12	0.71	-1185.00	331.00	4995	20230922	-60.12	1537	20231011	29.60	3680	-45.87	20240119	1760	13.18	20240102	4995	-60.12	20230922	1537	29.60	20231011	0.01	N	088800	500	349 억	3917889	N	N	111	N	N
103	20240513	110623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1994	-56	5	-2.73	915504246	457881	152.69	2045	2050	1986	2665	1435	2050	1999.44	5.60	-136607	2080	2065	2050	2035	2020	2072	2042	350	615	500	1270	1	1	69926073	1394	-1.68	6.02	12	0.65	-1185.00	331.00	4995	20230922	-60.08	1537	20231011	29.73	3680	-45.82	20240119	1760	13.30	20240102	4995	-60.08	20230922	1537	29.73	20231011	0.01	N	088800	500	349 억	3917889	N	N	111	N	N
104	20240513	100624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1989	-61	5	-2.98	765969035	382721	127.63	2045	2050	1986	2665	1435	2050	2001.38	5.60	-125632	2080	2065	2050	2035	2020	2072	2042	350	615	500	1270	1	1	69926073	1391	-1.68	6.01	12	0.55	-1185.00	331.00	4995	20230922	-60.18	1537	20231011	29.41	3680	-45.95	20240119	1760	13.01	20240102	4995	-60.18	20230922	1537	29.41	20231011	0.01	N	088800	500	349 억	3917889	N	N	111	N	N
105	20240513	090626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2020	-30	5	-1.46	107295730	52705	17.58	2045	2050	2020	2665	1435	2050	2035.78	5.60	-8918	2080	2065	2050	2035	2020	2072	2042	350	615	500	1270	5	1	69926073	1413	-1.70	6.10	12	0.08	-1185.00	331.00	4995	20230922	-59.56	1537	20231011	31.42	3680	-45.11	20240119	1760	14.77	20240102	4995	-59.56	20230922	1537	31.42	20231011	0.01	N	088800	500	349 억	3917889	N	N	111	N	N
106	20240510	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	0	3	0.00	605399885	295413	84.32	2040	2065	2035	2665	1435	2050	2049.33	5.64	-27962	2093	2071	2058	2036	2023	2065	2030	350	615	500	1270	5	1	69926073	1433	-1.73	6.19	12	0.42	-1185.00	331.00	4995	20230922	-58.96	1537	20231011	33.38	3680	-44.29	20240119	1760	16.48	20240102	4995	-58.96	20230922	1537	33.38	20231011	0.01	N	088800	500	349 억	3945842	N	N	111	N	N
107	20240510	150612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	-5	5	-0.24	522357770	254862	72.75	2040	2065	2035	2665	1435	2050	2049.57	5.64	-14767	2093	2071	2058	2036	2023	2065	2030	350	615	500	1270	5	1	69926073	1430	-1.73	6.18	12	0.36	-1185.00	331.00	4995	20230922	-59.06	1537	20231011	33.05	3680	-44.43	20240119	1760	16.19	20240102	4995	-59.06	20230922	1537	33.05	20231011	0.01	N	088800	500	349 억	3945842	N	N	1115	N	N
108	20240510	140615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	10	2	0.49	450700365	219883	62.76	2040	2065	2035	2665	1435	2050	2049.73	5.64	-15414	2093	2071	2058	2036	2023	2065	2030	350	615	500	1270	5	1	69926073	1440	-1.74	6.22	12	0.31	-1185.00	331.00	4995	20230922	-58.76	1537	20231011	34.03	3680	-44.02	20240119	1760	17.05	20240102	4995	-58.76	20230922	1537	34.03	20231011	0.01	N	088800	500	349 억	3945842	N	N	1115	N	N
109	20240510	130607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	0	3	0.00	307865025	150191	42.87	2040	2065	2040	2665	1435	2050	2049.82	5.64	10365	2093	2071	2058	2036	2023	2065	2030	350	615	500	1270	5	1	69926073	1433	-1.73	6.19	12	0.21	-1185.00	331.00	4995	20230922	-58.96	1537	20231011	33.38	3680	-44.29	20240119	1760	16.48	20240102	4995	-58.96	20230922	1537	33.38	20231011	0.01	N	088800	500	349 억	3945842	N	N	1115	N	N
110	20240510	120606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	5	2	0.24	256135145	124919	35.66	2040	2065	2040	2665	1435	2050	2050.41	5.64	11278	2093	2071	2058	2036	2023	2065	2030	350	615	500	1270	5	1	69926073	1437	-1.73	6.21	12	0.18	-1185.00	331.00	4995	20230922	-58.86	1537	20231011	33.70	3680	-44.16	20240119	1760	16.76	20240102	4995	-58.86	20230922	1537	33.70	20231011	0.01	N	088800	500	349 억	3945842	N	N	1115	N	N
111	20240510	110608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	0	3	0.00	244270245	119138	34.01	2040	2065	2040	2665	1435	2050	2050.31	5.64	11092	2093	2071	2058	2036	2023	2065	2030	350	615	500	1270	5	1	69926073	1433	-1.73	6.19	12	0.17	-1185.00	331.00	4995	20230922	-58.96	1537	20231011	33.38	3680	-44.29	20240119	1760	16.48	20240102	4995	-58.96	20230922	1537	33.38	20231011	0.01	N	088800	500	349 억	3945842	N	N	1115	N	N
112	20240510	100608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	-5	5	-0.24	158477450	77357	22.08	2040	2065	2040	2665	1435	2050	2048.65	5.64	9602	2093	2071	2058	2036	2023	2065	2030	350	615	500	1270	5	1	69926073	1430	-1.73	6.18	12	0.11	-1185.00	331.00	4995	20230922	-59.06	1537	20231011	33.05	3680	-44.43	20240119	1760	16.19	20240102	4995	-59.06	20230922	1537	33.05	20231011	0.01	N	088800	500	349 억	3945842	N	N	1115	N	N
113	20240510	090609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	5	2	0.24	33338480	16315	4.66	2040	2065	2040	2665	1435	2050	2043.42	5.64	2315	2093	2071	2058	2036	2023	2065	2030	350	615	500	1270	5	1	69926073	1437	-1.73	6.21	12	0.02	-1185.00	331.00	4995	20230922	-58.86	1537	20231011	33.70	3680	-44.16	20240119	1760	16.76	20240102	4995	-58.86	20230922	1537	33.70	20231011	0.01	N	088800	500	349 억	3945842	N	N	1115	N	N
114	20240509	160620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	-45	5	-2.15	715537440	348581	70.56	2080	2080	2045	2720	1470	2095	2052.72	5.70	-41675	2151	2122	2081	2052	2011	2137	2067	350	625	500	1290	5	1	69926073	1433	-1.73	6.19	12	0.50	-1185.00	331.00	4995	20230922	-58.96	1537	20231011	33.38	3680	-44.29	20240119	1760	16.48	20240102	4995	-58.96	20230922	1537	33.38	20231011	0.01	N	088800	500	349 억	3987537	N	N	1115	N	N
115	20240509	150620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-40	5	-1.91	691068060	336650	68.14	2080	2080	2045	2720	1470	2095	2052.78	5.70	-39581	2151	2122	2081	2052	2011	2137	2067	350	625	500	1290	5	1	69926073	1437	-1.73	6.21	12	0.48	-1185.00	331.00	4995	20230922	-58.86	1537	20231011	33.70	3680	-44.16	20240119	1760	16.76	20240102	4995	-58.86	20230922	1537	33.70	20231011	0.01	N	088800	500	349 억	3987537	N	N	1889	N	N
116	20240509	140601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-40	5	-1.91	615478555	299857	60.69	2080	2080	2045	2720	1470	2095	2052.57	5.70	-32216	2151	2122	2081	2052	2011	2137	2067	350	625	500	1290	5	1	69926073	1437	-1.73	6.21	12	0.43	-1185.00	331.00	4995	20230922	-58.86	1537	20231011	33.70	3680	-44.16	20240119	1760	16.76	20240102	4995	-58.86	20230922	1537	33.70	20231011	0.01	N	088800	500	349 억	3987537	N	N	1889	N	N
117	20240509	130607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-40	5	-1.91	534207290	260334	52.69	2080	2080	2045	2720	1470	2095	2052.01	5.70	-31271	2151	2122	2081	2052	2011	2137	2067	350	625	500	1290	5	1	69926073	1437	-1.73	6.21	12	0.37	-1185.00	331.00	4995	20230922	-58.86	1537	20231011	33.70	3680	-44.16	20240119	1760	16.76	20240102	4995	-58.86	20230922	1537	33.70	20231011	0.01	N	088800	500	349 억	3987537	N	N	1889	N	N
118	20240509	120611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-40	5	-1.91	473054010	230564	46.67	2080	2080	2045	2720	1470	2095	2051.73	5.70	-29067	2151	2122	2081	2052	2011	2137	2067	350	625	500	1290	5	1	69926073	1437	-1.73	6.21	12	0.33	-1185.00	331.00	4995	20230922	-58.86	1537	20231011	33.70	3680	-44.16	20240119	1760	16.76	20240102	4995	-58.86	20230922	1537	33.70	20231011	0.01	N	088800	500	349 억	3987537	N	N	1889	N	N
119	20240509	110559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-40	5	-1.91	382904245	186581	37.77	2080	2080	2045	2720	1470	2095	2052.21	5.70	-5329	2151	2122	2081	2052	2011	2137	2067	350	625	500	1290	5	1	69926073	1437	-1.73	6.21	12	0.27	-1185.00	331.00	4995	20230922	-58.86	1537	20231011	33.70	3680	-44.16	20240119	1760	16.76	20240102	4995	-58.86	20230922	1537	33.70	20231011	0.01	N	088800	500	349 억	3987537	N	N	1889	N	N
120	20240509	100602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-40	5	-1.91	253317745	123323	24.96	2080	2080	2045	2720	1470	2095	2054.10	5.70	22680	2151	2122	2081	2052	2011	2137	2067	350	625	500	1290	5	1	69926073	1437	-1.73	6.21	12	0.18	-1185.00	331.00	4995	20230922	-58.86	1537	20231011	33.70	3680	-44.16	20240119	1760	16.76	20240102	4995	-58.86	20230922	1537	33.70	20231011	0.01	N	088800	500	349 억	3987537	N	N	1889	N	N
121	20240509	090558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-35	5	-1.67	53497475	25976	5.26	2080	2080	2050	2720	1470	2095	2059.50	5.70	409	2151	2122	2081	2052	2011	2137	2067	350	625	500	1290	5	1	69926073	1440	-1.74	6.22	12	0.04	-1185.00	331.00	4995	20230922	-58.76	1537	20231011	34.03	3680	-44.02	20240119	1760	17.05	20240102	4995	-58.76	20230922	1537	34.03	20231011	0.01	N	088800	500	349 억	3987537	N	N	1889	N	N
122	20240508	160557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	35	2	1.70	1018422990	490291	173.50	2045	2110	2040	2675	1445	2060	2077.18	5.64	41836	2093	2076	2058	2041	2023	2067	2032	350	615	500	1270	5	1	69926073	1465	-1.77	6.33	12	0.70	-1185.00	331.00	4995	20230922	-58.06	1537	20231011	36.30	3680	-43.07	20240119	1760	19.03	20240102	4995	-58.06	20230922	1537	36.30	20231011	0.01	N	088800	500	349 억	3945701	N	N	1889	N	N
123	20240508	150602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	25	2	1.21	955723210	460285	162.88	2045	2110	2040	2675	1445	2060	2076.37	5.64	47711	2093	2076	2058	2041	2023	2067	2032	350	615	500	1270	5	1	69926073	1458	-1.76	6.30	12	0.66	-1185.00	331.00	4995	20230922	-58.26	1537	20231011	35.65	3680	-43.34	20240119	1760	18.47	20240102	4995	-58.26	20230922	1537	35.65	20231011	0.01	N	088800	500	349 억	3945701	N	N	7248	N	N
124	20240508	140555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	15	2	0.73	527083925	255553	90.43	2045	2085	2040	2675	1445	2060	2062.52	5.64	107180	2093	2076	2058	2041	2023	2067	2032	350	615	500	1270	5	1	69926073	1451	-1.75	6.27	12	0.37	-1185.00	331.00	4995	20230922	-58.46	1537	20231011	35.00	3680	-43.61	20240119	1760	17.90	20240102	4995	-58.46	20230922	1537	35.00	20231011	0.01	N	088800	500	349 억	3945701	N	N	7248	N	N
125	20240508	130552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	0	3	0.00	396094875	192435	68.10	2045	2070	2040	2675	1445	2060	2058.33	5.64	84761	2093	2076	2058	2041	2023	2067	2032	350	615	500	1270	5	1	69926073	1440	-1.74	6.22	12	0.28	-1185.00	331.00	4995	20230922	-58.76	1537	20231011	34.03	3680	-44.02	20240119	1760	17.05	20240102	4995	-58.76	20230922	1537	34.03	20231011	0.01	N	088800	500	349 억	3945701	N	N	7248	N	N
126	20240508	120555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	0	3	0.00	339669880	165041	58.40	2045	2070	2040	2675	1445	2060	2058.09	5.64	68027	2093	2076	2058	2041	2023	2067	2032	350	615	500	1270	5	1	69926073	1440	-1.74	6.22	12	0.24	-1185.00	331.00	4995	20230922	-58.76	1537	20231011	34.03	3680	-44.02	20240119	1760	17.05	20240102	4995	-58.76	20230922	1537	34.03	20231011	0.01	N	088800	500	349 억	3945701	N	N	7248	N	N
127	20240508	110631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	0	3	0.00	257879970	125299	44.34	2045	2070	2040	2675	1445	2060	2058.12	5.64	59215	2093	2076	2058	2041	2023	2067	2032	350	615	500	1270	5	1	69926073	1440	-1.74	6.22	12	0.18	-1185.00	331.00	4995	20230922	-58.76	1537	20231011	34.03	3680	-44.02	20240119	1760	17.05	20240102	4995	-58.76	20230922	1537	34.03	20231011	0.01	N	088800	500	349 억	3945701	N	N	7248	N	N
128	20240508	100601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-5	5	-0.24	174034255	84516	29.91	2045	2070	2040	2675	1445	2060	2059.19	5.64	33913	2093	2076	2058	2041	2023	2067	2032	350	615	500	1270	5	1	69926073	1437	-1.73	6.21	12	0.12	-1185.00	331.00	4995	20230922	-58.86	1537	20231011	33.70	3680	-44.16	20240119	1760	16.76	20240102	4995	-58.86	20230922	1537	33.70	20231011	0.01	N	088800	500	349 억	3945701	N	N	7248	N	N
129	20240508	090601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-5	5	-0.24	21549380	10470	3.71	2045	2070	2045	2675	1445	2060	2058.20	5.64	2544	2093	2076	2058	2041	2023	2067	2032	350	615	500	1270	5	1	69926073	1437	-1.73	6.21	12	0.01	-1185.00	331.00	4995	20230922	-58.86	1537	20231011	33.70	3680	-44.16	20240119	1760	16.76	20240102	4995	-58.86	20230922	1537	33.70	20231011	0.01	N	088800	500	349 억	3945701	N	N	7248	N	N
130	20240503	160613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-55	5	-2.60	687418750	331529	43.72	2115	2115	2050	2745	1485	2115	2073.37	5.71	-38485	2188	2151	2093	2056	1998	2170	2075	350	630	500	1310	5	1	69926073	1440	-1.74	6.22	12	0.47	-1185.00	331.00	4995	20230922	-58.76	1537	20231011	34.03	3680	-44.02	20240119	1760	17.05	20240102	4995	-58.76	20230922	1537	34.03	20231011	0.01	N	088800	500	349 억	3994152	N	N	1748	N	N
131	20240503	150612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-55	5	-2.60	662678785	319516	42.13	2115	2115	2050	2745	1485	2115	2073.89	5.71	-34709	2188	2151	2093	2056	1998	2170	2075	350	630	500	1310	5	1	69926073	1440	-1.74	6.22	12	0.46	-1185.00	331.00	4995	20230922	-58.76	1537	20231011	34.03	3680	-44.02	20240119	1760	17.05	20240102	4995	-58.76	20230922	1537	34.03	20231011	0.01	N	088800	500	349 억	3994152	N	N	149	N	N
132	20240503	140612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-50	5	-2.36	591557325	284946	37.58	2115	2115	2060	2745	1485	2115	2075.91	5.71	-31274	2188	2151	2093	2056	1998	2170	2075	350	630	500	1310	5	1	69926073	1444	-1.74	6.24	12	0.41	-1185.00	331.00	4995	20230922	-58.66	1537	20231011	34.35	3680	-43.89	20240119	1760	17.33	20240102	4995	-58.66	20230922	1537	34.35	20231011	0.01	N	088800	500	349 억	3994152	N	N	149	N	N
133	20240503	130613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	-45	5	-2.13	545201640	262487	34.61	2115	2115	2060	2745	1485	2115	2076.93	5.71	-28383	2188	2151	2093	2056	1998	2170	2075	350	630	500	1310	5	1	69926073	1447	-1.75	6.25	12	0.38	-1185.00	331.00	4995	20230922	-58.56	1537	20231011	34.68	3680	-43.75	20240119	1760	17.61	20240102	4995	-58.56	20230922	1537	34.68	20231011	0.01	N	088800	500	349 억	3994152	N	N	149	N	N
134	20240503	120610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-50	5	-2.36	488907040	235218	31.02	2115	2115	2060	2745	1485	2115	2078.39	5.71	-27263	2188	2151	2093	2056	1998	2170	2075	350	630	500	1310	5	1	69926073	1444	-1.74	6.24	12	0.34	-1185.00	331.00	4995	20230922	-58.66	1537	20231011	34.35	3680	-43.89	20240119	1760	17.33	20240102	4995	-58.66	20230922	1537	34.35	20231011	0.01	N	088800	500	349 억	3994152	N	N	149	N	N
135	20240503	110610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	-40	5	-1.89	415910610	199953	26.37	2115	2115	2060	2745	1485	2115	2079.88	5.71	-8603	2188	2151	2093	2056	1998	2170	2075	350	630	500	1310	5	1	69926073	1451	-1.75	6.27	12	0.29	-1185.00	331.00	4995	20230922	-58.46	1537	20231011	35.00	3680	-43.61	20240119	1760	17.90	20240102	4995	-58.46	20230922	1537	35.00	20231011	0.01	N	088800	500	349 억	3994152	N	N	149	N	N
136	20240503	100607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	-35	5	-1.65	260140045	124796	16.46	2115	2115	2070	2745	1485	2115	2084.30	5.71	-1150	2188	2151	2093	2056	1998	2170	2075	350	630	500	1310	5	1	69926073	1454	-1.76	6.28	12	0.18	-1185.00	331.00	4995	20230922	-58.36	1537	20231011	35.33	3680	-43.48	20240119	1760	18.18	20240102	4995	-58.36	20230922	1537	35.33	20231011	0.01	N	088800	500	349 억	3994152	N	N	149	N	N
137	20240503	090607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	-5	5	-0.24	78478665	37471	4.94	2115	2115	2070	2745	1485	2115	2093.88	5.71	-7849	2188	2151	2093	2056	1998	2170	2075	350	630	500	1310	5	1	69926073	1475	-1.78	6.37	12	0.05	-1185.00	331.00	4995	20230922	-57.76	1537	20231011	37.28	3680	-42.66	20240119	1760	19.89	20240102	4995	-57.76	20230922	1537	37.28	20231011	0.01	N	088800	500	349 억	3994152	N	N	149	N	N
138	20240502	160604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	65	2	3.17	1584757895	757393	216.94	2070	2130	2035	2665	1435	2050	2092.58	5.64	64275	2083	2066	2043	2026	2003	2075	2035	350	615	500	1270	5	1	69926073	1479	-1.78	6.39	12	1.08	-1185.00	331.00	4995	20230922	-57.66	1537	20231011	37.61	3680	-42.53	20240119	1760	20.17	20240102	4995	-57.66	20230922	1537	37.61	20231011	0.01	N	088800	500	349 억	3942323	N	N	149	N	N
139	20240502	150607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	40	2	1.95	1470257230	703058	201.38	2070	2130	2035	2665	1435	2050	2091.47	5.64	63124	2083	2066	2043	2026	2003	2075	2035	350	615	500	1270	5	1	69926073	1461	-1.76	6.31	12	1.01	-1185.00	331.00	4995	20230922	-58.16	1537	20231011	35.98	3680	-43.21	20240119	1760	18.75	20240102	4995	-58.16	20230922	1537	35.98	20231011	0.01	N	088800	500	349 억	3942323	N	N	8	N	N
140	20240502	140603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	65	2	3.17	1336694410	639596	183.20	2070	2130	2035	2665	1435	2050	2090.16	5.64	64330	2083	2066	2043	2026	2003	2075	2035	350	615	500	1270	5	1	69926073	1479	-1.78	6.39	12	0.91	-1185.00	331.00	4995	20230922	-57.66	1537	20231011	37.61	3680	-42.53	20240119	1760	20.17	20240102	4995	-57.66	20230922	1537	37.61	20231011	0.01	N	088800	500	349 억	3942323	N	N	8	N	N
141	20240502	130602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	55	2	2.68	1196649890	573283	164.21	2070	2130	2035	2665	1435	2050	2087.63	5.64	63357	2083	2066	2043	2026	2003	2075	2035	350	615	500	1270	5	1	69926073	1472	-1.78	6.36	12	0.82	-1185.00	331.00	4995	20230922	-57.86	1537	20231011	36.96	3680	-42.80	20240119	1760	19.60	20240102	4995	-57.86	20230922	1537	36.96	20231011	0.01	N	088800	500	349 억	3942323	N	N	8	N	N
142	20240502	120600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	45	2	2.20	1073736540	514630	147.41	2070	2130	2035	2665	1435	2050	2086.72	5.64	46315	2083	2066	2043	2026	2003	2075	2035	350	615	500	1270	5	1	69926073	1465	-1.77	6.33	12	0.74	-1185.00	331.00	4995	20230922	-58.06	1537	20231011	36.30	3680	-43.07	20240119	1760	19.03	20240102	4995	-58.06	20230922	1537	36.30	20231011	0.01	N	088800	500	349 억	3942323	N	N	8	N	N
143	20240502	110600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	40	2	1.95	665821170	321276	92.02	2070	2110	2035	2665	1435	2050	2072.72	5.64	31016	2083	2066	2043	2026	2003	2075	2035	350	615	500	1270	5	1	69926073	1461	-1.76	6.31	12	0.46	-1185.00	331.00	4995	20230922	-58.16	1537	20231011	35.98	3680	-43.21	20240119	1760	18.75	20240102	4995	-58.16	20230922	1537	35.98	20231011	0.01	N	088800	500	349 억	3942323	N	N	8	N	N
144	20240502	100559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	20	2	0.98	372854060	180838	51.80	2070	2085	2035	2665	1435	2050	2062.09	5.64	21651	2083	2066	2043	2026	2003	2075	2035	350	615	500	1270	5	1	69926073	1447	-1.75	6.25	12	0.26	-1185.00	331.00	4995	20230922	-58.56	1537	20231011	34.68	3680	-43.75	20240119	1760	17.61	20240102	4995	-58.56	20230922	1537	34.68	20231011	0.01	N	088800	500	349 억	3942323	N	N	8	N	N
145	20240502	090559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	-5	5	-0.24	82149810	40035	11.47	2070	2075	2035	2665	1435	2050	2052.17	5.64	-15182	2083	2066	2043	2026	2003	2075	2035	350	615	500	1270	5	1	69926073	1430	-1.73	6.18	12	0.06	-1185.00	331.00	4995	20230922	-59.06	1537	20231011	33.05	3680	-44.43	20240119	1760	16.19	20240102	4995	-59.06	20230922	1537	33.05	20231011	0.01	N	088800	500	349 억	3942323	N	N	8	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History